Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.48 30.70 30.31 30.58 4,342,299 +0.17(+0.57%)
Mar 30, 2010 30.59 30.64 30.20 30.40 3,690,302 +0.08(+0.28%)
Mar 29, 2010 29.94 30.36 29.93 30.32 5,450,507 +0.25(+0.82%)
Mar 26, 2010 29.98 30.28 29.86 30.07 6,646,028 +0.42(+1.42%)
Mar 25, 2010 30.00 30.14 29.65 29.65 4,188,155 -0.12(-0.41%)
Mar 24, 2010 29.72 29.86 29.51 29.77 4,999,971 -0.54(-1.79%)
Mar 23, 2010 30.24 30.44 30.11 30.31 4,209,968 +0.11(+0.37%)
Mar 22, 2010 29.72 30.29 29.70 30.20 4,632,653 -0.01(-0.02%)
Mar 19, 2010 30.56 30.58 29.91 30.21 3,683,588 -0.40(-1.31%)
Mar 18, 2010 30.73 30.77 30.30 30.61 2,995,744 -0.42(-1.34%)
Mar 17, 2010 31.00 31.15 30.92 31.02 3,600,262 +0.14(+0.46%)
Mar 16, 2010 30.80 31.02 30.66 30.88 3,251,953 +0.29(+0.95%)
Mar 15, 2010 30.46 30.59 30.43 30.59 4,404,025 -0.21(-0.68%)
Mar 12, 2010 31.11 31.12 30.75 30.80 3,650,279 -0.13(-0.41%)
Mar 11, 2010 30.75 30.94 30.38 30.93 3,515,663 +0.23(+0.74%)
Mar 10, 2010 30.80 31.07 30.58 30.70 5,262,813 +0.25(+0.81%)
Mar 09, 2010 30.28 30.53 30.26 30.45 3,832,144 +0.09(+0.30%)
Mar 08, 2010 30.60 30.68 30.25 30.36 3,825,056 -0.10(-0.33%)
Mar 05, 2010 30.10 30.47 30.01 30.46 5,891,514 +0.74(+2.48%)
Mar 04, 2010 30.00 30.05 29.56 29.73 3,670,908 -0.24(-0.81%)
Mar 03, 2010 30.04 30.29 29.91 29.97 4,421,587 +0.26(+0.89%)
Mar 02, 2010 29.58 29.84 29.51 29.71 2,712,375 +0.22(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.